Lowland Investment Co (LWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lowland Investment Co

Date Open High Low Close* Volume
02/08/2024 129.00p 132.00p 128.00p 129.00p 476540
01/08/2024 133.50p 135.00p 131.50p 132.00p 389814
31/07/2024 133.50p 133.50p 132.00p 132.00p 161304
30/07/2024 132.00p 133.98p 130.32p 132.00p 287312
29/07/2024 132.50p 132.68p 130.42p 131.00p 371209
26/07/2024 130.50p 131.49p 129.30p 131.00p 433800
25/07/2024 129.00p 129.26p 127.00p 129.00p 142515
24/07/2024 128.00p 129.96p 127.82p 129.50p 110646
23/07/2024 129.50p 130.82p 128.50p 129.50p 134219
22/07/2024 130.00p 131.50p 129.00p 130.00p 208719
19/07/2024 130.50p 131.50p 128.00p 129.00p 280801
18/07/2024 130.50p 131.00p 129.00p 130.00p 394625
17/07/2024 128.50p 131.00p 128.00p 128.50p 106100
16/07/2024 128.00p 130.50p 128.00p 129.50p 114168
15/07/2024 129.50p 130.50p 128.00p 129.00p 923119
12/07/2024 128.00p 131.00p 128.00p 131.00p 153591
11/07/2024 127.50p 129.21p 127.00p 129.00p 338373
10/07/2024 127.50p 128.85p 126.66p 128.00p 264692
09/07/2024 129.00p 129.00p 126.50p 127.00p 475277
08/07/2024 128.00p 129.00p 125.70p 127.50p 157034
05/07/2024 129.00p 129.00p 126.00p 126.00p 214168
04/07/2024 127.00p 128.50p 126.00p 126.50p 574898
03/07/2024 126.50p 127.00p 124.52p 127.00p 155867
02/07/2024 125.50p 125.50p 123.87p 125.50p 133064
01/07/2024 126.50p 127.00p 124.50p 126.50p 259874
28/06/2024 127.00p 127.45p 124.00p 124.00p 232809
27/06/2024 125.50p 126.25p 124.50p 125.50p 572794
26/06/2024 127.00p 127.50p 125.50p 125.50p 398214
25/06/2024 127.00p 127.00p 125.70p 126.00p 154865
24/06/2024 126.00p 127.00p 124.63p 126.50p 478355
21/06/2024 125.00p 127.00p 124.00p 126.00p 610703
20/06/2024 125.00p 126.50p 125.00p 126.50p 577311
19/06/2024 126.00p 126.50p 124.00p 125.00p 622725
18/06/2024 127.00p 127.00p 125.00p 125.00p 99227
17/06/2024 125.50p 125.50p 124.00p 124.50p 241023
14/06/2024 125.00p 125.36p 124.50p 125.00p 164769
13/06/2024 126.00p 129.00p 125.00p 125.50p 139367
12/06/2024 127.00p 128.26p 126.50p 127.00p 157067
11/06/2024 127.50p 129.00p 126.05p 127.50p 231670
10/06/2024 127.50p 129.00p 127.00p 127.50p 170742
07/06/2024 128.50p 130.00p 128.12p 129.50p 60777
06/06/2024 130.00p 130.00p 128.00p 128.00p 185131
05/06/2024 129.00p 131.00p 128.50p 129.50p 124617
04/06/2024 129.00p 130.38p 129.00p 130.00p 139344
03/06/2024 130.00p 131.11p 129.50p 130.00p 150137
31/05/2024 129.00p 130.00p 128.76p 129.50p 242617
30/05/2024 128.00p 129.50p 127.02p 128.50p 296390
29/05/2024 128.00p 129.40p 127.50p 128.00p 336779
28/05/2024 129.50p 131.00p 129.00p 129.00p 196304
24/05/2024 129.00p 130.00p 126.96p 129.00p 251744
23/05/2024 128.50p 131.50p 128.50p 129.50p 164732
22/05/2024 128.50p 131.00p 128.50p 130.00p 409254
21/05/2024 128.00p 130.65p 128.00p 130.00p 191031
20/05/2024 128.50p 130.50p 127.50p 130.00p 411505
17/05/2024 128.00p 130.00p 128.00p 129.50p 195601
16/05/2024 128.50p 130.00p 127.50p 129.00p 488422
15/05/2024 128.50p 129.50p 128.30p 129.00p 422533
14/05/2024 127.00p 129.17p 127.00p 128.00p 320785
13/05/2024 126.50p 129.00p 125.91p 129.00p 658175
10/05/2024 127.00p 129.00p 126.39p 127.50p 265982
09/05/2024 125.00p 127.50p 125.00p 126.50p 231917
08/05/2024 125.50p 127.00p 124.50p 126.00p 253000
07/05/2024 125.50p 127.00p 124.30p 125.00p 767058
03/05/2024 124.00p 125.50p 124.00p 124.00p 201810
02/05/2024 123.50p 125.00p 122.63p 123.50p 317341
01/05/2024 121.50p 123.00p 120.50p 122.00p 386671
30/04/2024 121.50p 124.00p 121.50p 122.00p 505662
29/04/2024 123.50p 123.50p 121.60p 122.00p 258066
26/04/2024 121.50p 123.50p 121.00p 122.00p 169964
25/04/2024 121.50p 122.00p 120.33p 121.50p 409229
24/04/2024 120.50p 122.00p 120.00p 120.00p 366791
23/04/2024 120.00p 121.00p 119.80p 121.00p 286889
22/04/2024 118.50p 120.50p 118.32p 119.50p 274464
19/04/2024 118.50p 119.00p 117.50p 118.00p 172201
18/04/2024 119.00p 120.00p 118.33p 119.00p 122041
17/04/2024 119.50p 120.00p 117.50p 120.00p 240434
16/04/2024 117.50p 119.00p 116.25p 117.00p 90388
15/04/2024 121.00p 122.00p 118.56p 119.00p 277432
12/04/2024 120.50p 122.00p 118.50p 118.50p 359524
11/04/2024 119.50p 121.50p 117.50p 120.00p 302487
10/04/2024 121.50p 123.50p 120.05p 120.50p 167420
09/04/2024 120.50p 123.00p 119.53p 121.50p 482992
08/04/2024 120.00p 121.98p 119.50p 120.00p 325172
05/04/2024 119.00p 120.00p 118.50p 119.50p 331219
04/04/2024 120.00p 122.00p 118.92p 120.50p 306757
03/04/2024 119.50p 122.00p 119.02p 120.00p 617721
02/04/2024 120.00p 122.00p 119.00p 120.00p 335581
28/03/2024 121.00p 122.00p 118.50p 121.50p 382769
27/03/2024 119.50p 120.50p 118.52p 120.00p 549580
26/03/2024 118.00p 120.00p 117.50p 119.00p 695796
25/03/2024 118.00p 119.50p 117.28p 119.00p 521635
22/03/2024 118.50p 119.50p 117.61p 119.50p 771135
21/03/2024 116.50p 118.50p 115.41p 118.50p 1359636
20/03/2024 115.00p 115.50p 115.22p 115.50p 1668378
19/03/2024 115.00p 117.00p 114.25p 115.50p 627631
18/03/2024 116.00p 118.00p 114.75p 115.00p 510981
15/03/2024 115.00p 116.50p 114.51p 116.00p 536574
14/03/2024 115.50p 116.00p 114.50p 115.50p 1439362
13/03/2024 116.00p 117.50p 114.40p 115.50p 6950887
12/03/2024 115.00p 118.00p 113.70p 116.00p 1569577
11/03/2024 116.50p 117.00p 114.02p 115.00p 495731
08/03/2024 115.00p 118.00p 115.00p 116.00p 388104
07/03/2024 114.50p 116.50p 112.50p 115.50p 175883
06/03/2024 114.50p 116.00p 113.60p 115.00p 116821
05/03/2024 115.00p 115.50p 113.66p 115.00p 98286
04/03/2024 115.00p 116.00p 114.00p 114.50p 401165
01/03/2024 114.50p 115.25p 113.25p 114.50p 362724
29/02/2024 113.50p 115.50p 113.01p 113.50p 398725
28/02/2024 113.00p 114.00p 112.50p 112.50p 529149
27/02/2024 114.50p 115.00p 113.50p 113.50p 195289
26/02/2024 113.50p 114.50p 113.50p 113.50p 322612
23/02/2024 114.50p 115.50p 113.50p 114.50p 155187
22/02/2024 114.50p 115.50p 113.50p 113.50p 239565
21/02/2024 113.50p 114.50p 112.50p 112.50p 191286
20/02/2024 114.00p 116.00p 113.65p 114.50p 243139
19/02/2024 113.50p 116.00p 113.15p 115.00p 177478
16/02/2024 114.00p 115.00p 113.29p 114.00p 295651
15/02/2024 113.50p 114.50p 112.88p 113.50p 167934
14/02/2024 113.00p 115.00p 112.65p 113.00p 162314
13/02/2024 114.00p 115.00p 112.50p 114.00p 424983
12/02/2024 113.00p 116.00p 112.50p 115.00p 321435
09/02/2024 113.50p 115.15p 113.26p 114.50p 655992
08/02/2024 113.50p 116.00p 112.85p 113.50p 272003
07/02/2024 114.00p 116.00p 112.50p 112.50p 292844
06/02/2024 115.00p 115.50p 113.00p 113.50p 149526
05/02/2024 114.50p 117.50p 113.00p 113.00p 215343
02/02/2024 115.50p 117.50p 114.00p 114.00p 280185
01/02/2024 113.00p 116.50p 113.00p 116.00p 334048
31/01/2024 114.50p 116.00p 114.50p 114.75p 215714
30/01/2024 115.50p 117.50p 114.50p 115.50p 253930
29/01/2024 115.00p 117.00p 115.00p 115.50p 257363
26/01/2024 115.50p 118.00p 114.80p 118.00p 556750
25/01/2024 115.00p 117.50p 113.51p 116.50p 300882
24/01/2024 115.00p 117.00p 114.63p 115.50p 204220
23/01/2024 113.00p 116.00p 113.00p 114.75p 606471
22/01/2024 114.50p 116.00p 113.50p 114.00p 1846973
19/01/2024 114.00p 116.00p 113.47p 114.00p 499238
18/01/2024 114.50p 115.50p 113.00p 114.00p 1203621
17/01/2024 116.50p 118.00p 113.67p 114.00p 361607
16/01/2024 119.00p 119.77p 118.00p 118.00p 194981
15/01/2024 120.00p 121.49p 118.50p 120.00p 269783
12/01/2024 122.00p 122.00p 118.00p 120.00p 263070
11/01/2024 119.50p 122.50p 118.50p 118.50p 160738
10/01/2024 120.00p 122.50p 120.00p 120.00p 190331
09/01/2024 121.00p 123.00p 120.00p 121.00p 105180
08/01/2024 120.50p 123.00p 120.00p 121.50p 257045
05/01/2024 121.50p 123.00p 120.51p 121.50p 147116
04/01/2024 121.50p 123.50p 121.00p 121.50p 224294
03/01/2024 123.00p 123.80p 121.50p 122.00p 400717
02/01/2024 125.00p 126.50p 122.50p 123.50p 176500
29/12/2023 124.00p 126.15p 124.00p 124.00p 108337
28/12/2023 125.00p 127.75p 124.00p 124.00p 359039
27/12/2023 127.00p 128.50p 125.50p 126.50p 676711
22/12/2023 123.00p 126.86p 123.00p 125.00p 402894
21/12/2023 122.50p 124.14p 121.50p 124.00p 166759
20/12/2023 122.50p 125.00p 121.82p 125.00p 269208
19/12/2023 119.50p 123.00p 119.50p 122.00p 997490
18/12/2023 119.50p 122.00p 119.50p 121.00p 384939
15/12/2023 119.50p 121.00p 119.20p 121.00p 264325
14/12/2023 119.50p 120.50p 118.50p 120.00p 430469
13/12/2023 117.00p 118.75p 117.00p 117.00p 160757
12/12/2023 118.00p 120.00p 116.50p 116.50p 244247
11/12/2023 117.50p 119.20p 117.00p 117.00p 415677
08/12/2023 117.50p 119.17p 117.50p 118.00p 278708
07/12/2023 115.50p 118.44p 115.50p 118.00p 416829
06/12/2023 115.50p 118.00p 115.50p 117.00p 185629
05/12/2023 114.50p 116.00p 114.00p 116.00p 378849
04/12/2023 114.50p 117.50p 114.00p 114.50p 138483
01/12/2023 114.00p 117.50p 114.00p 114.00p 107513
30/11/2023 114.50p 116.00p 114.00p 114.00p 207905
29/11/2023 114.50p 117.00p 114.30p 114.50p 125395
28/11/2023 116.00p 117.11p 114.82p 115.50p 196111
27/11/2023 114.50p 117.00p 114.50p 116.00p 77713
24/11/2023 116.00p 118.00p 115.81p 116.50p 131117
23/11/2023 116.00p 118.00p 115.50p 117.00p 366155
22/11/2023 116.00p 118.00p 115.50p 117.00p 347240
21/11/2023 117.00p 118.43p 116.00p 116.00p 468313
20/11/2023 115.50p 118.00p 114.00p 117.50p 400519
17/11/2023 114.00p 116.50p 113.50p 115.50p 253929
16/11/2023 112.00p 114.50p 112.00p 112.50p 625727
15/11/2023 111.50p 114.00p 111.00p 112.50p 331465
14/11/2023 108.00p 111.50p 108.00p 110.00p 189852
13/11/2023 109.50p 110.50p 107.50p 108.50p 431973
10/11/2023 108.00p 109.00p 107.20p 108.00p 122907
09/11/2023 108.00p 110.50p 107.16p 108.75p 190081
08/11/2023 107.00p 109.38p 106.50p 107.50p 200772
07/11/2023 107.50p 108.50p 107.00p 108.00p 286510
06/11/2023 107.50p 110.50p 107.50p 108.00p 142654
03/11/2023 107.50p 108.60p 107.02p 107.75p 138760
02/11/2023 106.50p 108.50p 105.86p 107.00p 414637
01/11/2023 105.50p 106.50p 104.50p 105.50p 362642
31/10/2023 105.00p 106.50p 104.50p 104.50p 203548
30/10/2023 105.00p 106.50p 104.50p 104.50p 219398
27/10/2023 105.00p 106.00p 103.25p 104.50p 452931
26/10/2023 104.00p 107.50p 104.00p 105.25p 269011
25/10/2023 105.00p 107.00p 104.50p 107.00p 333594
24/10/2023 105.00p 107.50p 105.00p 106.00p 482132
23/10/2023 107.50p 107.50p 105.00p 105.75p 153682
20/10/2023 106.50p 108.00p 106.00p 106.75p 294616
19/10/2023 107.50p 109.94p 107.00p 107.00p 141170

*Close Price adjusted for both dividends and splits